Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	163.40p on 08-06-2026 at 18:25:05
Change	-1.60p -0.97%
Buy	163.80p
Sell	163.50p

Last Trade:	Buy 67,239.00 at 165.65p
Day's Volume:	2,907,976
Last Close:	163.40p
Open:	170.70p
ISIN:	GB0004657408

Day's Range	162.50p - 170.70p
52wk Range:	135.00p - 188.10p
Market Capitalisation:	£2.05b
VWAP:	164.00555p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	67,239	165.65p	Ordinary	16:37:16 - 08-Jun-26
Sell*	1,050,455	163.40p	Uncrossing Trade	16:35:23 - 08-Jun-26
Buy*	42	163.80p	SI Trade	16:29:30 - 08-Jun-26
Buy*	257	163.80p	SI Trade	16:29:29 - 08-Jun-26
Buy*	1,231	163.60p	Automatic Execution	16:29:23 - 08-Jun-26
Buy*	100	163.60p	Automatic Execution	16:29:23 - 08-Jun-26
Buy*	218	163.60p	Automatic Execution	16:29:23 - 08-Jun-26
Buy*	542	163.60p	Automatic Execution	16:29:23 - 08-Jun-26
Buy*	779	163.60p	Automatic Execution	16:29:23 - 08-Jun-26
Sell*	600	163.50p	Automatic Execution	16:29:23 - 08-Jun-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	167.10	172.50	164.90	165.00	3,251,177
4th Jun 2026 (Thu)	175.50	180.60	167.70	170.20	3,883,526
3rd Jun 2026 (Wed)	170.50	174.50	170.50	173.90	2,292,275
2nd Jun 2026 (Tue)	173.40	175.20	173.00	173.20	13,710,651
1st Jun 2026 (Mon)	177.50	177.60	171.60	172.90	2,866,513
29th May 2026 (Fri)	179.30	179.30	177.20	178.60	3,686,532
28th May 2026 (Thu)	178.40	179.30	176.50	177.40	2,454,356
27th May 2026 (Wed)	175.30	180.50	175.30	178.90	1,939,239
26th May 2026 (Tue)	179.20	180.00	177.60	178.00	2,809,163
25th May 2026 (Mon)	177.00	177.00	177.00	177.00	0
22nd May 2026 (Fri)	176.30	177.60	176.00	177.00	1,510,436
21st May 2026 (Thu)	176.40	178.40	175.20	176.10	5,900,091
20th May 2026 (Wed)	168.20	177.40	168.20	176.50	2,412,286
19th May 2026 (Tue)	174.90	176.30	173.10	173.20	9,762,400
18th May 2026 (Mon)	175.80	176.00	171.60	174.40	1,957,058
15th May 2026 (Fri)	170.00	173.10	169.60	173.10	3,997,987
14th May 2026 (Thu)	167.00	173.50	167.00	173.00	4,600,710
13th May 2026 (Wed)	174.50	174.50	167.00	170.30	3,296,380
12th May 2026 (Tue)	173.00	173.10	169.70	170.00	3,865,637
11th May 2026 (Mon)	166.70	175.30	166.70	175.00	1,527,580
8th May 2026 (Fri)	173.10	177.20	172.50	174.90	1,907,977

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
4th Jun 2026 7:00 am	RNS	Full year results for the year ended 31 March 2026
1st Jun 2026 4:30 pm	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 7:00 am	RNS	Transaction in Own Shares
18th May 2026 7:00 am	RNS	Transaction in Own Shares
14th May 2026 4:30 pm	RNS	Director/PDMR Shareholding
11th May 2026 7:00 am	RNS	Transaction in Own Shares
5th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 4:30 pm	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,373.20

Change5.15